Shanghai - Delayed Quote
CNY
Sany Heavy Industry Co.,Ltd (600031.SS)
17.76
-0.53
(-2.90%)
At close: October 30 at 3:00:02 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
18.00
18.31
17.56
17.76
17.76
72,933,442
Oct 29, 2026
18.30
18.38
17.99
18.29
18.29
61,892,500
Oct 28, 2026
18.38
18.38
17.86
17.86
17.86
54,228,352
Oct 27, 2026
18.17
18.28
18.02
18.07
18.07
45,439,277
Oct 26, 2026
18.21
18.38
17.85
18.27
18.27
62,222,167
Oct 23, 2026
17.68
18.32
17.59
18.32
18.32
92,704,236
Oct 22, 2026
17.90
18.03
17.65
17.82
17.82
52,283,339
Oct 21, 2026
18.28
18.29
17.65
17.69
17.69
48,936,551
Oct 20, 2026
17.79
18.20
17.76
18.20
18.20
62,512,791
Oct 19, 2026
17.61
17.95
17.51
17.82
17.82
42,349,590
Oct 16, 2026
17.93
17.98
17.39
17.69
17.69
61,650,965
Oct 15, 2026
17.58
17.99
17.42
17.75
17.75
80,053,167
Oct 14, 2026
17.83
17.95
17.65
17.69
17.69
46,951,426
Oct 13, 2026
17.60
18.09
17.51
17.84
17.84
116,087,606
Oct 12, 2026
17.02
17.56
16.88
17.52
17.52
82,831,741
Oct 9, 2026
17.05
17.24
16.82
16.95
16.95
66,171,103
Oct 8, 2026
17.36
17.48
16.96
17.03
17.03
64,929,336
Sep 30, 2026
17.06
17.58
16.98
17.49
17.49
61,429,971
Sep 29, 2026
17.17
17.36
16.95
17.06
17.06
52,697,826
Sep 28, 2026
17.10
17.33
17.00
17.19
17.19
55,650,575
Sep 24, 2026
17.53
17.57
17.17
17.20
17.20
66,831,032
Sep 23, 2026
17.72
17.89
17.50
17.51
17.51
70,150,573
Sep 22, 2026
17.83
17.90
17.70
17.72
17.72
55,365,669
Sep 21, 2026
17.90
17.94
17.61
17.76
17.76
72,651,406
Sep 18, 2026
18.07
18.12
17.85
17.89
17.89
82,172,977
Sep 17, 2026
18.18
18.48
17.93
18.07
18.07
105,252,608
Sep 16, 2026
19.48
19.48
17.55
18.18
18.18
247,939,503
Sep 15, 2026
19.98
20.00
19.37
19.49
19.49
35,979,208
Sep 14, 2026
19.77
20.08
19.66
19.92
19.92
39,263,895
Sep 11, 2026
19.98
19.98
19.57
19.78
19.78
32,059,230
Sep 10, 2026
20.21
20.35
19.88
20.01
20.01
44,740,059
Sep 9, 2026
19.95
20.28
19.72
20.22
20.22
68,220,922
Sep 8, 2026
19.99
20.46
19.84
19.97
19.97
48,533,438
Sep 7, 2026
19.99
20.10
19.76
19.89
19.89
43,613,594
Sep 4, 2026
19.94
20.22
19.90
20.00
20.00
46,548,498
Sep 3, 2026
19.75
20.12
19.75
19.94
19.94
47,734,911
Sep 2, 2026
20.27
20.27
19.56
19.63
19.63
64,408,064
Sep 1, 2026
20.02
20.56
19.87
20.22
20.22
99,281,000
Aug 31, 2026
19.66
20.12
19.51
20.01
20.01
145,663,339
Aug 28, 2026
18.96
19.17
18.78
19.10
19.10
46,631,483
Aug 27, 2026
18.88
19.06
18.66
19.06
19.06
50,087,934
Aug 26, 2026
19.00
19.17
18.79
18.86
18.86
45,411,985
Aug 25, 2026
18.71
18.95
18.60
18.95
18.95
38,726,307
Aug 24, 2026
18.80
19.19
18.60
18.61
18.61
53,898,885
Aug 21, 2026
19.05
19.09
18.78
18.80
18.80
33,909,865
Aug 20, 2026
18.80
19.36
18.78
19.05
19.05
53,670,875
Aug 19, 2026
18.98
19.05
18.55
18.93
18.93
61,608,485
Aug 18, 2026
18.72
19.03
18.61
18.97
18.97
62,982,636
Aug 17, 2026
18.76
18.84
18.44
18.70
18.70
51,536,611
Aug 14, 2026
18.70
18.84
18.60
18.75
18.75
47,421,649
Aug 13, 2026
18.90
19.00
18.62
18.72
18.72
63,631,942
Aug 12, 2026
18.95
19.05
18.77
18.91
18.91
72,210,029
Aug 11, 2026
19.70
19.88
19.01
19.04
19.04
85,771,022
Aug 10, 2026
19.51
20.06
19.42
19.74
19.74
68,209,942
Aug 7, 2026
19.69
19.89
19.40
19.58
19.58
86,215,127
Aug 6, 2026
19.65
19.87
19.40
19.76
19.76
64,656,634
Aug 5, 2026
19.59
19.66
19.33
19.62
19.62
84,903,014
Aug 4, 2026
20.11
20.16
19.33
19.53
19.53
92,502,615
Aug 3, 2026
20.45
20.52
19.97
20.20
20.20
77,939,731
Jul 31, 2026
20.38
20.67
20.21
20.55
20.55
75,549,886
Jul 30, 2026
20.30
20.84
20.20
20.83
20.83
102,573,268
Jul 29, 2026
20.16
20.50
19.62
20.40
20.40
124,139,707
Jul 28, 2026
19.35
19.95
19.21
19.70
19.70
82,742,249
Jul 27, 2026
19.98
19.98
19.30
19.40
19.40
61,839,540
Jul 24, 2026
19.96
19.96
19.46
19.58
19.58
52,701,558
Jul 23, 2026
20.00
20.09
19.21
19.97
19.97
80,451,153
Jul 22, 2026
19.57
20.07
19.46
19.85
19.85
77,414,515
Jul 21, 2026
20.20
20.20
19.35
19.69
19.69
118,171,693
Jul 20, 2026
18.65
19.60
18.53
19.56
19.56
117,798,736
Jul 17, 2026
0.18
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 17, 2026
18.74
18.98
18.31
18.65
18.65
80,798,352
Jul 16, 2026
19.20
19.39
18.84
18.95
18.77
70,661,188
Jul 15, 2026
18.63
19.47
18.54
19.16
18.98
81,335,155
Jul 14, 2026
18.59
18.69
18.10
18.63
18.45
81,542,991
Jul 13, 2026
18.80
18.98
18.27
18.71
18.53
70,450,914
Jul 10, 2026
18.50
19.35
18.35
18.86
18.68
80,412,319
Jul 9, 2026
18.72
18.80
18.14
18.57
18.39
88,332,787
Jul 8, 2026
19.21
19.40
18.83
18.85
18.67
92,769,237
Jul 7, 2026
19.30
19.98
19.30
19.44
19.26
168,222,030
Jul 6, 2026
18.52
19.08
18.40
18.89
18.71
105,703,997
Jul 3, 2026
17.85
18.67
17.85
18.56
18.38
143,217,511
Jul 2, 2026
17.21
18.06
17.21
17.77
17.60
135,549,472
Jul 1, 2026
17.29
17.49
16.68
17.43
17.26
112,907,893
Jun 30, 2026
17.88
18.13
17.21
17.28
17.12
120,797,458
Jun 29, 2026
17.61
18.35
17.14
18.02
17.85
113,099,197
Jun 26, 2026
17.64
18.19
17.62
17.68
17.51
84,077,584
Jun 25, 2026
17.60
18.40
17.60
17.75
17.58
101,283,572
Jun 24, 2026
18.15
18.18
17.53
17.62
17.45
93,843,325
Jun 23, 2026
18.88
18.98
17.98
18.05
17.88
100,784,312
Jun 22, 2026
18.30
18.99
17.91
18.95
18.77
101,609,564
Jun 18, 2026
18.81
18.89
18.29
18.37
18.20
77,265,765
Jun 17, 2026
18.55
18.93
18.45
18.91
18.73
70,538,058
Jun 16, 2026
19.22
19.31
18.59
18.65
18.47
90,231,127
Jun 15, 2026
19.32
19.89
19.00
19.19
19.01
92,063,668
Jun 12, 2026
18.40
19.22
18.40
18.91
18.73
113,054,955
Jun 11, 2026
18.61
18.69
18.00
18.22
18.05
93,407,397
Jun 10, 2026
19.92
19.99
18.68
18.85
18.67
125,417,611
Jun 9, 2026
19.59
19.93
19.15
19.92
19.73
142,899,633
Jun 8, 2026
19.00
19.99
19.00
19.51
19.32
230,172,808
Jun 5, 2026
18.30
18.92
18.20
18.65
18.47
136,492,800
Jun 4, 2026
17.90
18.39
17.82
18.14
17.97
93,987,276
Jun 3, 2026
18.11
18.33
17.80
17.96
17.79
78,023,516
Jun 2, 2026
18.00
18.36
17.66
18.14
17.97
88,539,755
Jun 1, 2026
17.91
18.23
17.38
18.07
17.90
131,284,017
May 29, 2026
17.89
18.55
17.89
17.94
17.77
134,198,980
May 28, 2026
18.42
18.43
17.65
17.90
17.73
104,250,919
May 27, 2026
18.88
18.88
18.15
18.47
18.29
115,093,946
May 26, 2026
18.78
19.13
18.58
18.88
18.70
111,160,540
May 25, 2026
19.11
19.44
18.69
18.83
18.65
72,783,760
May 22, 2026
19.30
19.30
18.80
18.96
18.78
67,257,679
May 21, 2026
19.50
20.01
18.94
18.96
18.78
125,111,670
May 20, 2026
19.32
19.71
18.99
19.40
19.22
71,977,912
May 19, 2026
19.52
19.56
19.00
19.31
19.13
75,523,667
May 18, 2026
20.40
20.40
19.21
19.39
19.21
115,802,896
May 15, 2026
20.60
20.98
20.35
20.46
20.27
86,100,106
May 14, 2026
21.38
21.55
20.60
20.61
20.41
83,983,269
May 13, 2026
21.20
21.46
21.03
21.39
21.19
86,102,011
May 12, 2026
21.69
21.79
21.25
21.36
21.16
108,155,556
May 11, 2026
21.40
22.48
21.40
21.84
21.63
235,732,947
May 8, 2026
20.90
20.90
20.31
20.53
20.33
107,276,039
May 7, 2026
21.02
21.10
20.73
20.98
20.78
101,532,853
May 6, 2026
20.60
21.05
20.31
20.91
20.71
149,478,928
Apr 30, 2026
20.07
20.78
19.98
20.35
20.16
122,216,399
Apr 29, 2026
20.07
20.50
20.07
20.50
20.31
99,209,946
Apr 28, 2026
19.55
20.39
19.49
20.14
19.95
132,024,861
Apr 27, 2026
19.59
19.64
19.40
19.50
19.31
47,176,779
Apr 24, 2026
19.50
19.66
19.31
19.52
19.33
45,886,770
Apr 23, 2026
19.72
19.86
19.52
19.60
19.41
54,981,577
Apr 22, 2026
19.94
20.03
19.61
19.78
19.59
70,775,589
Apr 21, 2026
19.99
20.12
19.81
19.93
19.74
58,677,025
Apr 20, 2026
20.08
20.12
19.71
19.92
19.73
71,212,162
Apr 17, 2026
20.47
20.47
19.92
20.16
19.97
68,437,427
Apr 16, 2026
20.72
20.96
20.21
20.39
20.20
82,141,123
Apr 15, 2026
20.96
21.14
20.64
20.66
20.46
61,881,986
Apr 14, 2026
20.58
20.95
20.58
20.86
20.66
71,622,124
Apr 13, 2026
20.55
20.73
20.32
20.36
20.17
61,629,262
Apr 10, 2026
20.91
20.99
20.64
20.66
20.46
53,900,416
Apr 9, 2026
20.70
20.85
20.57
20.66
20.46
54,080,197
Apr 8, 2026
20.20
20.94
20.20
20.86
20.66
119,092,726
Apr 7, 2026
19.92
20.02
19.45
19.52
19.33
57,924,487
Apr 3, 2026
20.07
20.34
19.83
19.88
19.69
49,732,027
Apr 2, 2026
20.12
20.38
19.85
20.07
19.88
68,669,521
Apr 1, 2026
19.81
20.33
19.69
20.30
20.11
130,414,126
Mar 31, 2026
19.00
19.80
18.96
19.22
19.04
122,997,001
Mar 30, 2026
18.81
19.00
18.61
18.87
18.69
65,071,345
Mar 27, 2026
19.03
19.29
18.97
19.16
18.98
55,301,541
Mar 26, 2026
19.70
19.74
19.17
19.26
19.08
41,874,769
Mar 25, 2026
19.50
19.86
19.43
19.73
19.54
71,114,883
Mar 24, 2026
18.80
19.20
18.72
19.13
18.95
69,990,877
Mar 23, 2026
19.02
19.21
18.45
18.65
18.47
100,994,864
Mar 20, 2026
19.86
19.91
19.43
19.43
19.25
62,243,262
Mar 19, 2026
20.44
20.46
19.64
19.76
19.57
103,647,065
Mar 18, 2026
20.82
20.86
20.27
20.70
20.50
63,874,952
Mar 17, 2026
20.99
21.22
20.76
20.76
20.56
55,120,633
Mar 16, 2026
21.27
21.29
20.73
20.85
20.65
71,845,667
Mar 13, 2026
21.39
21.69
21.27
21.29
21.09
56,870,719
Mar 12, 2026
22.10
22.14
21.11
21.51
21.31
103,712,265
Mar 11, 2026
22.30
22.34
21.74
22.25
22.04
63,770,797
Mar 10, 2026
21.65
22.26
21.58
22.06
21.85
76,912,366
Mar 9, 2026
21.67
21.68
20.83
21.27
21.07
88,810,646
Mar 6, 2026
22.12
22.20
21.81
22.03
21.82
65,971,930
Mar 5, 2026
22.26
22.73
21.96
22.08
21.87
64,932,098
Mar 4, 2026
22.00
22.32
21.77
22.01
21.80
51,011,803
Mar 3, 2026
23.13
23.26
22.00
22.19
21.98
87,191,466
Mar 2, 2026
23.00
23.37
22.77
22.97
22.75
54,796,598
Feb 27, 2026
23.44
23.59
23.03
23.15
22.93
53,236,487
Feb 26, 2026
23.96
23.99
23.25
23.35
23.13
55,722,569
Feb 25, 2026
23.95
24.29
23.88
23.98
23.75
62,630,632
Feb 24, 2026
23.32
24.21
23.02
23.95
23.72
80,532,265
Feb 13, 2026
23.76
23.86
23.07
23.12
22.90
59,102,138
Feb 12, 2026
23.99
24.08
23.69
23.96
23.73
47,617,472
Feb 11, 2026
23.84
24.26
23.70
23.92
23.69
68,006,456
Feb 10, 2026
23.68
23.86
23.34
23.78
23.55
60,307,203
Feb 9, 2026
23.38
23.91
23.26
23.58
23.36
72,556,705
Feb 6, 2026
23.05
23.29
22.89
22.98
22.76
47,720,974
Feb 5, 2026
23.25
23.40
23.02
23.27
23.05
68,288,274
Feb 4, 2026
22.91
23.30
22.80
23.26
23.04
85,973,256
Feb 3, 2026
21.45
23.11
21.44
23.08
22.86
131,205,673
Feb 2, 2026
22.03
22.04
21.30
21.38
21.18
61,528,219
Jan 30, 2026
22.08
22.26
21.71
21.92
21.71
62,232,706
Jan 29, 2026
22.45
22.45
21.75
22.12
21.91
95,732,630
Jan 28, 2026
22.78
22.78
22.18
22.25
22.04
109,257,224
Jan 27, 2026
23.04
23.32
22.68
22.83
22.61
76,637,685
Jan 26, 2026
23.03
23.42
22.80
23.05
22.83
99,202,230
Jan 23, 2026
22.71
23.23
22.62
22.98
22.76
99,390,105
Jan 22, 2026
22.61
22.69
22.35
22.61
22.40
64,258,926
Jan 21, 2026
22.53
22.82
22.41
22.58
22.37
79,854,638
Jan 20, 2026
22.20
22.63
22.13
22.55
22.34
100,454,143
Jan 19, 2026
21.98
22.27
21.89
22.10
21.89
71,685,411
Jan 16, 2026
22.19
22.54
22.01
22.11
21.90
68,487,410
Jan 15, 2026
22.15
22.44
22.05
22.25
22.04
57,039,185
Jan 14, 2026
22.62
22.79
22.02
22.24
22.03
93,230,801
Jan 13, 2026
22.70
22.95
22.28
22.62
22.41
93,479,014
Jan 12, 2026
22.32
22.70
22.06
22.56
22.35
93,456,038
Jan 9, 2026
21.57
22.38
21.57
22.28
22.07
110,415,456
Jan 8, 2026
21.72
21.83
21.31
21.43
21.23
51,776,171
Jan 7, 2026
21.88
21.95
21.62
21.73
21.52
58,527,999
Jan 6, 2026
21.25
22.00
21.21
21.88
21.67
87,727,241
Jan 5, 2026
21.11
21.35
21.01
21.26
21.06
77,539,132
Dec 31, 2025
21.11
21.25
20.93
21.13
20.93
40,359,713
Dec 30, 2025
20.67
21.35
20.67
21.04
20.84
75,035,501
Dec 29, 2025
21.18
21.20
20.65
20.72
20.52
65,095,251
Dec 26, 2025
20.63
21.28
20.60
21.17
20.97
71,579,945
Dec 25, 2025
20.80
20.86
20.62
20.67
20.47
32,538,096
Dec 24, 2025
20.69
20.90
20.56
20.80
20.60
31,632,194
Dec 23, 2025
20.85
20.93
20.44
20.68
20.48
52,012,927
Dec 22, 2025
21.30
21.38
20.86
20.89
20.69
58,059,980
Dec 19, 2025
20.99
21.50
20.95
21.24
21.04
52,237,337
Dec 18, 2025
20.90
21.18
20.70
21.00
20.80
38,853,047
Dec 17, 2025
20.79
21.19
20.63
21.07
20.87
48,258,808
Dec 16, 2025
21.04
21.04
20.62
20.76
20.56
42,009,714
Dec 15, 2025
21.31
21.57
21.06
21.07
20.87
44,677,139
Dec 12, 2025
21.19
21.39
21.09
21.32
21.12
53,330,151
Dec 11, 2025
21.45
21.61
21.03
21.09
20.89
50,144,032
Dec 10, 2025
21.17
21.55
21.03
21.47
21.27
51,653,148
Dec 9, 2025
21.15
21.43
21.04
21.18
20.98
41,468,064
Dec 8, 2025
21.43
21.63
21.03
21.23
21.03
65,289,833
Dec 5, 2025
20.94
21.35
20.90
21.30
21.10
81,925,980
Dec 4, 2025
20.41
20.99
20.34
20.97
20.77
83,791,248
Dec 3, 2025
20.23
20.64
20.10
20.40
20.21
63,343,064
Dec 2, 2025
20.11
20.26
19.99
20.16
19.97
50,792,825
Dec 1, 2025
20.38
20.38
19.96
20.12
19.93
66,326,195
Nov 28, 2025
20.06
20.36
19.95
20.32
20.13
42,242,601
Nov 27, 2025
20.80
20.83
20.10
20.13
19.94
76,700,376
Nov 26, 2025
20.40
21.04
20.40
20.88
20.68
61,589,568
Nov 25, 2025
20.57
20.62
20.38
20.44
20.25
42,017,285
Nov 24, 2025
20.53
20.66
20.21
20.51
20.32
38,377,593
Nov 21, 2025
20.61
20.70
20.20
20.26
20.07
54,819,544
Nov 20, 2025
20.80
21.12
20.80
20.86
20.66
37,658,062
Nov 19, 2025
21.00
21.03
20.66
20.77
20.57
36,100,321
Nov 18, 2025
20.57
21.28
20.54
20.86
20.66
76,073,458
Nov 17, 2025
20.64
20.64
20.36
20.57
20.37
43,549,746
Nov 14, 2025
20.88
21.05
20.65
20.66
20.46
41,021,209
Nov 13, 2025
20.66
20.93
20.53
20.89
20.69
46,900,869
Nov 12, 2025
20.91
20.95
20.61
20.65
20.45
44,102,173
Nov 11, 2025
21.15
21.42
20.88
20.91
20.71
56,257,989
Nov 10, 2025
22.00
22.00
20.85
21.13
20.93
131,699,336
Nov 7, 2025
22.02
22.33
21.81
22.13
21.92
53,944,833
Nov 6, 2025
21.94
22.18
21.72
21.99
21.78
47,856,320
Nov 5, 2025
21.61
21.93
21.31
21.82
21.61
48,604,494
Nov 4, 2025
21.80
22.18
21.58
21.71
21.50
51,538,824
Nov 3, 2025
22.18
22.36
21.72
21.88
21.67
51,853,109
Oct 31, 2025
22.56
22.64
22.14
22.14
21.93
71,294,673
Oct 30, 2025
22.28
22.80
22.24
22.51
22.30
93,283,263
